Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 127.88 | 127.38 | 127.38 | 129.89 | 125.88 | 4.66M |
| January 12, 2026 | 130.34 | 131.38 | 131.38 | 131.5 | 130.12 | 3.31M |
| January 09, 2026 | 125.51 | 131.38 | 131.38 | 131.55 | 125.33 | 5.65M |
| January 08, 2026 | 122.83 | 124.65 | 124.65 | 124.87 | 121.78 | 6.2M |
| January 07, 2026 | 128.98 | 122.88 | 122.88 | 129.75 | 122.57 | 7.87M |
| January 06, 2026 | 128.23 | 128.87 | 128.87 | 129.26 | 127.48 | 4.92M |
| January 05, 2026 | 125.75 | 128.31 | 128.31 | 128.71 | 125.64 | 4.74M |
| January 02, 2026 | 125.5 | 126.44 | 126.44 | 126.83 | 124.84 | 4.59M |
| December 31, 2025 | 125.85 | 124.8 | 124.8 | 126.05 | 124.77 | 2.68M |
| December 30, 2025 | 127.27 | 125.81 | 125.81 | 127.32 | 125.7 | 3.03M |
| December 29, 2025 | 128.91 | 127.35 | 127.35 | 129.1 | 126.45 | 6.21M |
| December 26, 2025 | 127.64 | 128.94 | 128.94 | 129.28 | 127.11 | 3.26M |
| December 24, 2025 | 126.59 | 127.54 | 127.54 | 127.71 | 125.93 | 1.65M |
| December 23, 2025 | 126.31 | 126.6 | 126.6 | 126.64 | 125.14 | 5.11M |
| December 22, 2025 | 125.88 | 126.22 | 126.22 | 126.66 | 124.34 | 7.93M |
| December 19, 2025 | 127.4 | 124.42 | 124.42 | 127.95 | 124.33 | 140.1M |
| December 18, 2025 | 124.8 | 127.17 | 127.17 | 127.54 | 124.55 | 9.49M |
| December 17, 2025 | 125.34 | 123.05 | 123.05 | 127.11 | 122.79 | 8.47M |
| December 16, 2025 | 128 | 126.92 | 126.92 | 128.95 | 126.75 | 8.07M |
| December 15, 2025 | 127.33 | 127.26 | 127.26 | 128.25 | 126.63 | 8.54M |
| December 12, 2025 | 126.51 | 126.4 | 126.4 | 127.44 | 125.19 | 6.56M |
| December 11, 2025 | 125.78 | 126.99 | 126.99 | 127.2 | 124.94 | 7.95M |
| December 10, 2025 | 123.06 | 125.14 | 125.14 | 125.47 | 122.27 | 7.94M |
| December 09, 2025 | 125.62 | 123.69 | 123.69 | 126.29 | 123.59 | 12.52M |
| December 08, 2025 | 127 | 126.54 | 126.54 | 127.1 | 124.83 | 23.65M |
| December 05, 2025 | 120.55 | 119.49 | 119.49 | 121.35 | 118.6 | 9.17M |
| December 04, 2025 | 120 | 121.05 | 121.05 | 121.58 | 119.17 | 4.39M |
| December 03, 2025 | 118.43 | 121.36 | 121.36 | 121.8 | 118.39 | 4.77M |
| December 02, 2025 | 119.85 | 118.61 | 118.61 | 120.37 | 118.4 | 4.44M |
| December 01, 2025 | 118.99 | 119.68 | 119.68 | 120.89 | 117.59 | 4.03M |
| November 28, 2025 | 119.4 | 119.96 | 119.96 | 120.53 | 119.37 | 2.37M |
| November 26, 2025 | 117.09 | 119.66 | 119.66 | 120.09 | 116.75 | 5.11M |
| November 25, 2025 | 114.69 | 116.27 | 116.27 | 116.94 | 114.02 | 4.86M |
| November 24, 2025 | 110.79 | 112.64 | 112.64 | 112.85 | 110.31 | 5.67M |
| November 21, 2025 | 108.48 | 110.15 | 110.15 | 110.57 | 107.6 | 4.04M |
| November 20, 2025 | 111.82 | 108.37 | 108 | 111.94 | 108.17 | 4.51M |
| November 19, 2025 | 110.41 | 110.15 | 109.77 | 111.59 | 109.51 | 3.26M |
| November 18, 2025 | 108.38 | 108.87 | 108.5 | 109.4 | 107.22 | 6.34M |
| November 17, 2025 | 109.5 | 109.24 | 108.87 | 110.84 | 108.76 | 3.27M |
| November 14, 2025 | 109.99 | 109.57 | 109.2 | 110.69 | 109.01 | 3.17M |
| November 13, 2025 | 112.82 | 111.16 | 110.78 | 113.98 | 110.81 | 3.13M |
| November 12, 2025 | 113.43 | 113.4 | 113.01 | 115.08 | 112.67 | 3.13M |
| November 11, 2025 | 114.24 | 112.65 | 112.27 | 114.54 | 112.5 | 3.06M |
| November 10, 2025 | 114.24 | 113.98 | 113.59 | 114.96 | 113.46 | 3.45M |
| November 07, 2025 | 113.42 | 113 | 113 | 114.05 | 112.13 | 4.09M |
| November 06, 2025 | 113.21 | 114.78 | 114.78 | 116.5 | 111.93 | 5.14M |
| November 05, 2025 | 116.74 | 115.67 | 115.67 | 117.44 | 115.17 | 6.96M |
| November 04, 2025 | 115.99 | 117.32 | 117.32 | 118.16 | 115.96 | 3.33M |
| November 03, 2025 | 119.24 | 118.4 | 118.4 | 119.5 | 117.51 | 4.41M |
| October 31, 2025 | 116.73 | 119.1 | 119.1 | 119.17 | 116.64 | 5.23M |
| October 30, 2025 | 117.51 | 117.23 | 117.23 | 118.86 | 116.49 | 3.35M |
| October 29, 2025 | 119.94 | 118.48 | 118.48 | 120.65 | 117.36 | 3.04M |
| October 28, 2025 | 120.87 | 119.94 | 119.94 | 121.47 | 119.68 | 4.02M |
| October 27, 2025 | 121.07 | 120.95 | 120.95 | 121.99 | 119.95 | 3.29M |
| October 24, 2025 | 119.62 | 120.17 | 120.17 | 120.94 | 119.22 | 2.64M |
| October 23, 2025 | 116.16 | 117.87 | 117.87 | 118.33 | 116.16 | 2.94M |
| October 22, 2025 | 118.78 | 116.98 | 116.98 | 119.76 | 116.8 | 3.03M |
| October 21, 2025 | 116.66 | 118.25 | 118.25 | 118.95 | 116.1 | 2.59M |
| October 20, 2025 | 118.29 | 117.43 | 117.43 | 118.41 | 116.73 | 1.66M |
| October 17, 2025 | 116.37 | 117.46 | 117.46 | 117.73 | 116.05 | 3.24M |